キッコーマンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 7,250 | 7,270 | 7,170 | 7,200 | -70 | -1% | 418,000 |
| 2022/05/16 | 7,500 | 7,500 | 7,210 | 7,270 | -110 | -1.5% | 527,400 |
| 2022/05/13 | 7,340 | 7,390 | 7,290 | 7,380 | +260 | +3.7% | 607,800 |
| 2022/05/12 | 7,080 | 7,180 | 7,040 | 7,120 | -100 | -1.4% | 432,000 |
| 2022/05/11 | 7,250 | 7,300 | 7,160 | 7,220 | +20 | +0.3% | 499,100 |
| 2022/05/10 | 7,120 | 7,310 | 7,080 | 7,200 | +140 | +2% | 749,500 |
| 2022/05/09 | 7,230 | 7,250 | 7,000 | 7,060 | -270 | -3.7% | 669,700 |
| 2022/05/06 | 7,290 | 7,370 | 7,220 | 7,330 | +10 | +0.1% | 515,800 |
| 2022/05/02 | 7,200 | 7,410 | 7,010 | 7,320 | ±0 | ±0% | 999,400 |
| 2022/04/28 | 7,110 | 7,340 | 6,860 | 7,320 | -80 | -1.1% | 2,180,500 |
| 2022/04/27 | 8,170 | 8,310 | 7,120 | 7,400 | -1,070 | -12.6% | 2,643,400 |
| 2022/04/26 | 8,440 | 8,640 | 8,420 | 8,470 | +130 | +1.6% | 629,500 |
| 2022/04/25 | 8,240 | 8,400 | 8,170 | 8,340 | -20 | -0.2% | 577,300 |
| 2022/04/22 | 8,310 | 8,420 | 8,230 | 8,360 | -70 | -0.8% | 445,900 |
| 2022/04/21 | 8,340 | 8,450 | 8,320 | 8,430 | +70 | +0.8% | 419,300 |
| 2022/04/20 | 8,310 | 8,390 | 8,200 | 8,360 | +100 | +1.2% | 375,900 |
| 2022/04/19 | 8,390 | 8,400 | 8,220 | 8,260 | ±0 | ±0% | 394,800 |
| 2022/04/18 | 8,380 | 8,400 | 8,150 | 8,260 | -260 | -3.1% | 317,000 |
| 2022/04/15 | 8,540 | 8,600 | 8,420 | 8,520 | -100 | -1.2% | 324,700 |
| 2022/04/14 | 8,570 | 8,670 | 8,510 | 8,620 | +50 | +0.6% | 363,600 |
| 2022/04/13 | 8,450 | 8,660 | 8,360 | 8,570 | +370 | +4.5% | 631,900 |
| 2022/04/12 | 8,410 | 8,490 | 8,180 | 8,200 | -300 | -3.5% | 441,200 |
| 2022/04/11 | 8,400 | 8,500 | 8,330 | 8,500 | +100 | +1.2% | 465,400 |
| 2022/04/08 | 8,270 | 8,420 | 8,180 | 8,400 | +170 | +2.1% | 784,300 |
| 2022/04/07 | 8,060 | 8,250 | 7,950 | 8,230 | +80 | +1% | 615,300 |
| 2022/04/06 | 8,120 | 8,200 | 8,040 | 8,150 | -10 | -0.1% | 551,300 |
| 2022/04/05 | 8,160 | 8,190 | 8,010 | 8,160 | +20 | +0.2% | 462,000 |
| 2022/04/04 | 8,100 | 8,170 | 8,060 | 8,140 | +90 | +1.1% | 346,200 |
| 2022/04/01 | 8,050 | 8,090 | 8,000 | 8,050 | -80 | -1% | 543,000 |
| 2022/03/31 | 8,160 | 8,310 | 8,120 | 8,130 | -180 | -2.2% | 569,800 |
| 2022/03/30 | 8,420 | 8,440 | 8,180 | 8,310 | ±0 | ±0% | 514,100 |
| 2022/03/29 | 8,300 | 8,330 | 8,210 | 8,310 | +150 | +1.8% | 509,400 |
| 2022/03/28 | 8,180 | 8,230 | 8,090 | 8,160 | -10 | -0.1% | 343,800 |
| 2022/03/25 | 8,170 | 8,190 | 7,980 | 8,170 | +110 | +1.4% | 435,700 |
| 2022/03/24 | 8,150 | 8,180 | 7,960 | 8,060 | -160 | -1.9% | 610,700 |
| 2022/03/23 | 8,140 | 8,250 | 8,000 | 8,220 | +170 | +2.1% | 737,200 |
| 2022/03/22 | 8,640 | 8,640 | 8,030 | 8,050 | -580 | -6.7% | 1,007,900 |
| 2022/03/18 | 8,620 | 8,700 | 8,580 | 8,630 | +60 | +0.7% | 519,500 |
| 2022/03/17 | 8,550 | 8,650 | 8,410 | 8,570 | +220 | +2.6% | 516,200 |
| 2022/03/16 | 8,340 | 8,400 | 8,190 | 8,350 | +150 | +1.8% | 481,800 |
| 2022/03/15 | 8,040 | 8,280 | 8,040 | 8,200 | +150 | +1.9% | 313,400 |
| 2022/03/14 | 8,030 | 8,180 | 8,000 | 8,050 | +90 | +1.1% | 419,300 |
| 2022/03/11 | 8,090 | 8,200 | 7,870 | 7,960 | -220 | -2.7% | 933,400 |
| 2022/03/10 | 8,020 | 8,250 | 7,980 | 8,180 | +340 | +4.3% | 871,700 |
| 2022/03/09 | 8,260 | 8,270 | 7,820 | 7,840 | -560 | -6.7% | 875,500 |
| 2022/03/08 | 8,300 | 8,600 | 8,300 | 8,400 | +30 | +0.4% | 631,000 |
| 2022/03/07 | 8,240 | 8,430 | 8,220 | 8,370 | -20 | -0.2% | 458,200 |
| 2022/03/04 | 8,390 | 8,440 | 8,270 | 8,390 | -120 | -1.4% | 459,500 |
| 2022/03/03 | 8,380 | 8,540 | 8,370 | 8,510 | +160 | +1.9% | 391,400 |
| 2022/03/02 | 8,490 | 8,500 | 8,300 | 8,350 | -190 | -2.2% | 596,200 |
751～
800
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「キッコーマン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キッコーマン | 127,600円 | +5.0% | -2.3% | 1.96% | 20.17倍 | 2.36倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| キリンＨＤ | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42倍 |
|
ビール類シェア国内首位級。ブラジル撤退で海外はアジア、豪州主力。傘下に医薬の協和キリン |
| サントリーＢＦ | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| 東洋水産 | 910,500円 | +7.4% | +0.1% | 2.20% | 14.63倍 | 1.89倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| ヤクルト | 289,400円 | +1.3% | -1.8% | 2.28% | 17.35倍 | 1.48倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
